Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4410 | 4440 | 4401 | 4436 | 6,984,800 | +20.81(+0.47%) |
Jan 30, 2007 | 4402 | 4420 | 4392 | 4415 | 6,294,400 | +0.00(+0.00%) |
Jan 29, 2007 | 4402 | 4420 | 4392 | 4415 | 0 | +15.30(+0.35%) |
Jan 27, 2007 | 4410 | 4418 | 4384 | 4400 | 7,618,000 | -38.68(-0.87%) |
Jan 26, 2007 | 4472 | 4473 | 4432 | 4439 | 8,406,200 | -26.60(-0.60%) |
Jan 25, 2007 | 4437 | 4469 | 4437 | 4465 | 7,486,800 | +35.77(+0.81%) |
Jan 24, 2007 | 4456 | 4459 | 4415 | 4429 | 7,067,800 | -27.63(-0.62%) |
Jan 23, 2007 | 4473 | 4490 | 4455 | 4457 | 7,209,200 | +0.00(+0.00%) |
Jan 22, 2007 | 4473 | 4490 | 4455 | 4457 | 0 | -15.72(-0.35%) |
Jan 20, 2007 | 4449 | 4479 | 4433 | 4473 | 10,683,600 | +5.34(+0.12%) |
Jan 19, 2007 | 4474 | 4488 | 4450 | 4467 | 11,182,800 | +2.53(+0.06%) |
Jan 18, 2007 | 4468 | 4481 | 4449 | 4465 | 7,930,800 | -3.42(-0.08%) |
Jan 17, 2007 | 4485 | 4499 | 4460 | 4468 | 7,194,600 | -25.83(-0.57%) |
Jan 16, 2007 | 4498 | 4499 | 4478 | 4494 | 5,434,800 | +0.00(+0.00%) |
Jan 15, 2007 | 4498 | 4499 | 4478 | 4494 | 0 | +8.22(+0.18%) |
Jan 13, 2007 | 4466 | 4497 | 4465 | 4486 | 7,480,200 | +12.31(+0.28%) |
Jan 12, 2007 | 4413 | 4478 | 4412 | 4474 | 9,596,000 | +67.71(+1.54%) |
Jan 11, 2007 | 4411 | 4413 | 4390 | 4406 | 8,152,600 | -20.28(-0.46%) |
Jan 10, 2007 | 4424 | 4446 | 4415 | 4426 | 9,158,400 | +19.56(+0.44%) |
Jan 09, 2007 | 4397 | 4429 | 4391 | 4407 | 9,030,200 | +0.00(+0.00%) |
Jan 08, 2007 | 4397 | 4429 | 4391 | 4407 | 0 | +25.03(+0.57%) |
Jan 06, 2007 | 4410 | 4428 | 4382 | 4382 | 7,647,400 | -39.70(-0.90%) |
Jan 05, 2007 | 4441 | 4448 | 4420 | 4421 | 10,463,000 | -45.67(-1.02%) |
Jan 04, 2007 | 4452 | 4472 | 4446 | 4467 | 7,202,200 | +12.77(+0.29%) |
Jan 03, 2007 | 4401 | 4458 | 4399 | 4454 | 5,627,000 | +0.00(+0.00%) |